| 2026 |
| 03/10 | 7,600 | 7,600 | 7,600 | 7,600 | +2.7% | 100 | 103億3600万 | +2.3% |
| 03/09 | 7,250 | 7,400 | 7,250 | 7,400 | 0% | 1,800 | 100億6400万 | -0.23% |
| 03/06 | 7,500 | 7,510 | 7,400 | 7,400 | -3.27% | 900 | 100億6400万 | -0.13% |
| 03/05 | 7,580 | 7,650 | 7,570 | 7,650 | +2.27% | 900 | 104億400万 | +3.29% |
| 03/04 | 7,520 | 7,520 | 7,400 | 7,480 | -2.35% | 700 | 101億7280万 | +1.27% |
| 03/03 | 7,730 | 7,750 | 7,620 | 7,660 | -0.65% | 1,100 | 104億1760万 | +3.91% |
| 03/02 | 7,670 | 7,710 | 7,660 | 7,710 | +0.65% | 400 | 104億8560万 | +4.9% |
| 02/27 | 7,630 | 7,660 | 7,620 | 7,660 | +0.39% | 400 | 104億1760万 | +4.54% |
| 02/26 | 7,720 | 7,720 | 7,630 | 7,630 | -1.17% | 400 | 103億7680万 | +4.43% |
| 02/25 | 7,720 | 7,720 | 7,720 | 7,720 | +1.58% | 200 | 104億9920万 | +5.94% |
| 02/24 | 7,600 | 7,600 | 7,600 | 7,600 | +2.01% | 100 | 103億3600万 | +4.68% |
| 02/20 | 7,400 | 7,750 | 7,400 | 7,450 | +1.09% | 1,100 | 101億3200万 | +2.76% |
| 02/19 | 7,480 | 7,480 | 7,360 | 7,370 | -0.81% | 700 | 100億2320万 | +1.68% |
| 02/18 | 7,410 | 7,430 | 7,410 | 7,430 | +0.13% | 600 | 101億480万 | +2.48% |
| 02/17 | 7,370 | 7,420 | 7,370 | 7,420 | +0.68% | 400 | 100億9120万 | +2.36% |
| 02/16 | 7,390 | 7,390 | 7,370 | 7,370 | +0.41% | 500 | 100億2320万 | +1.63% |
| 02/13 | 7,300 | 7,340 | 7,300 | 7,340 | +0.96% | 200 | 99億8240万 | +1.1% |
| 02/12 | 7,260 | 7,270 | 7,260 | 7,270 | +0.14% | 1,100 | 98億8720万 | 0% |
| 02/10 | 7,260 | 7,260 | 7,260 | 7,260 | +0.69% | 100 | 98億7360万 | -0.33% |
| 02/09 | 7,240 | 7,260 | 7,210 | 7,210 | -0.14% | 300 | 98億560万 | -1.15% |
| 02/05 | 7,200 | 7,220 | 7,180 | 7,220 | +0.56% | 500 | 98億1920万 | -1.18% |
| 02/04 | 7,180 | 7,180 | 7,180 | 7,180 | -1.24% | 300 | 97億6480万 | -1.79% |
| 02/03 | 7,260 | 7,270 | 7,260 | 7,270 | +0.14% | 200 | 98億8720万 | -0.71% |
| 02/02 | 7,250 | 7,260 | 7,230 | 7,260 | +1.26% | 700 | 98億7360万 | -0.97% |
| 01/30 | 7,260 | 7,260 | 7,140 | 7,170 | -1.65% | 500 | 97億5120万 | -2.26% |
| 01/28 | 7,220 | 7,290 | 7,210 | 7,290 | +0.97% | 300 | 99億1440万 | -0.82% |
| 01/27 | 7,290 | 7,290 | 7,220 | 7,220 | -1.37% | 300 | 98億1920万 | -1.77% |
| 01/26 | 7,250 | 7,320 | 7,120 | 7,320 | +2.38% | 2,300 | 99億5520万 | -0.27% |
| 01/23 | 7,150 | 7,150 | 7,120 | 7,150 | +0.42% | 500 | 97億2400万 | -2.4% |
| 01/22 | 7,120 | 7,120 | 7,120 | 7,120 | +0.28% | 100 | 96億8320万 | -2.73% |
| 01/21 | 7,100 | 7,100 | 7,100 | 7,100 | -0.7% | 200 | 96億5600万 | -2.93% |
| 01/20 | 7,140 | 7,150 | 7,140 | 7,150 | +0.14% | 400 | 97億2400万 | -2.18% |
| 01/19 | 7,120 | 7,150 | 7,090 | 7,140 | -0.14% | 600 | 97億1040万 | -2.23% |
| 01/16 | 7,150 | 7,150 | 7,060 | 7,150 | +1.56% | 600 | 97億2400万 | -2.01% |
| 01/15 | 7,310 | 7,310 | 7,010 | 7,040 | -4.35% | 2,900 | 95億7440万 | -3.42% |
| 01/14 | 7,360 | 7,390 | 7,330 | 7,360 | -0.27% | 1,000 | 100億960万 | +1.07% |
| 01/13 | 7,420 | 7,420 | 7,380 | 7,380 | -0.54% | 1,100 | 100億3680万 | +1.57% |
| 01/09 | 7,450 | 7,450 | 7,410 | 7,420 | +0.13% | 1,200 | 100億9120万 | +2.36% |
| 01/08 | 7,610 | 7,610 | 7,410 | 7,410 | -1.07% | 300 | 100億7760万 | +2.56% |
| 01/07 | 7,700 | 7,700 | 7,350 | 7,490 | -1.19% | 1,300 | 101億8640万 | +3.98% |
| 01/06 | 7,590 | 7,590 | 7,580 | 7,580 | -0.26% | 500 | 103億880万 | +5.57% |
| 01/05 | 7,650 | 7,650 | 7,600 | 7,600 | 0% | 900 | 103億3600万 | +6.2% |
| 2025 |
| 12/30 | 7,510 | 7,600 | 7,510 | 7,600 | +1.06% | 800 | 103億3600万 | +6.59% |
| 12/29 | 7,500 | 7,520 | 7,450 | 7,520 | +0.13% | 300 | 102億2720万 | +5.92% |
| 12/26 | 7,460 | 7,510 | 7,310 | 7,510 | +2.32% | 400 | 102億1360万 | +6.15% |
| 12/25 | 7,450 | 7,450 | 7,340 | 7,340 | -1.48% | 700 | 99億8240万 | +4.05% |
| 12/24 | 7,400 | 7,450 | 7,400 | 7,450 | -0.67% | 200 | 101億3200万 | +5.82% |
| 12/22 | 7,400 | 7,530 | 7,400 | 7,500 | +1.35% | 1,700 | 102億 | +6.87% |
| 12/19 | 7,510 | 7,510 | 7,360 | 7,400 | -1.46% | 700 | 100億6400万 | +5.9% |
| 12/18 | 7,300 | 7,530 | 7,300 | 7,510 | +2.88% | 1,900 | 102億1360万 | +7.87% |
| 12/17 | 6,980 | 7,310 | 6,890 | 7,300 | +4.89% | 2,400 | 99億2800万 | +5.26% |
| 12/16 | 6,900 | 6,980 | 6,900 | 6,960 | -0.29% | 1,300 | 94億6560万 | +0.52% |
| 12/15 | 6,980 | 6,980 | 6,880 | 6,980 | 0% | 4,000 | 94億9280万 | +0.72% |
| 12/12 | （IR情報）15:40 2026年4月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 12/12 | 6,930 | 7,020 | 6,900 | 6,980 | +0.14% | 1,500 | 94億9280万 | +0.65% |
| 12/11 | 6,950 | 6,970 | 6,950 | 6,970 | -0.29% | 400 | 94億7920万 | +0.5% |
| 12/10 | 7,000 | 7,000 | 6,950 | 6,990 | 0% | 1,200 | 95億640万 | +0.78% |
| 12/09 | 6,990 | 6,990 | 6,960 | 6,990 | 0% | 1,000 | 95億640万 | +0.84% |
| 12/08 | 6,950 | 7,000 | 6,950 | 6,990 | +0.58% | 1,200 | 95億640万 | +0.87% |
| 12/05 | 6,950 | 6,950 | 6,950 | 6,950 | +1.02% | 100 | 94億5200万 | +0.29% |
| 12/03 | 6,960 | 6,960 | 6,880 | 6,880 | -1.01% | 600 | 93億5680万 | -0.72% |
| 12/02 | 6,950 | 6,950 | 6,950 | 6,950 | 0% | 100 | 94億5200万 | +0.23% |
| 11/28 | 6,950 | 6,950 | 6,930 | 6,950 | +1.76% | 1,100 | 94億5200万 | +0.26% |
| 11/27 | 6,860 | 6,860 | 6,830 | 6,830 | -0.44% | 500 | 92億8880万 | -1.47% |
| 11/26 | 6,960 | 6,960 | 6,860 | 6,860 | -0.87% | 300 | 93億2960万 | -1.01% |
| 11/25 | 6,970 | 6,970 | 6,900 | 6,920 | -0.86% | 300 | 94億1120万 | -0.03% |
| 11/20 | 6,980 | 6,980 | 6,980 | 6,980 | +0.58% | 400 | 94億9280万 | +0.87% |
| 11/19 | 6,880 | 6,940 | 6,880 | 6,940 | +1.46% | 800 | 94億3840万 | +0.35% |
| 11/18 | 6,900 | 6,900 | 6,840 | 6,840 | -0.87% | 300 | 93億240万 | -1.08% |
| 11/17 | 7,030 | 7,030 | 6,860 | 6,900 | -1.15% | 800 | 93億8400万 | -0.38% |
| 11/14 | 6,930 | 6,990 | 6,930 | 6,980 | -0.29% | 800 | 94億9280万 | +0.66% |
| 11/13 | 6,900 | 7,000 | 6,830 | 7,000 | +1.45% | 1,100 | 95億2000万 | +0.86% |
| 11/12 | 6,850 | 6,900 | 6,840 | 6,900 | +2.22% | 600 | 93億8400万 | -0.43% |
| 11/11 | 6,840 | 6,840 | 6,750 | 6,750 | +0.15% | 200 | 91億8000万 | -2.72% |
| 11/10 | （5%ルール）オールド・ピーク・グループ・リミテッド(Old Pea…（6.1%）オールド・ピーク・リミテッド(Old Peak Limited)（0%） |
| 11/06 | 6,770 | 6,770 | 6,740 | 6,740 | -1.46% | 300 | 91億6640万 | -2.91% |
| 11/05 | 6,890 | 6,890 | 6,840 | 6,840 | -2.84% | 400 | 93億240万 | -1.36% |
| 11/04 | 6,970 | 7,060 | 6,920 | 7,040 | -0.98% | 1,800 | 95億7440万 | +1.75% |
| 10/31 | 6,990 | 7,110 | 6,890 | 7,110 | +0.14% | 3,200 | 96億6960万 | +3.07% |
| 10/30 | 7,040 | 7,110 | 6,930 | 7,100 | +1.72% | 2,600 | 96億5600万 | +3.36% |
| 10/29 | 6,980 | 6,980 | 6,980 | 6,980 | 0% | 100 | 94億9280万 | +2.14% |
| 10/27 | 6,980 | 6,980 | 6,870 | 6,980 | +1.01% | 1,600 | 94億9280万 | +2.62% |
| 10/24 | 6,930 | 6,930 | 6,910 | 6,910 | -0.29% | 300 | 93億9760万 | +1.99% |
| 10/23 | 6,980 | 6,980 | 6,930 | 6,930 | -0.72% | 400 | 94億2480万 | +2.5% |
| 10/21 | 6,960 | 6,980 | 6,940 | 6,980 | +0.14% | 500 | 94億9280万 | +3.56% |
| 10/20 | 6,980 | 6,980 | 6,970 | 6,970 | 0% | 500 | 94億7920万 | +3.84% |
| 10/17 | 6,990 | 6,990 | 6,900 | 6,970 | +1.16% | 1,300 | 94億7920万 | +4.12% |
| 10/16 | 6,900 | 6,980 | 6,890 | 6,890 | -1.15% | 800 | 93億7040万 | +3.25% |
| 10/15 | 6,970 | 6,970 | 6,890 | 6,970 | +2.95% | 800 | 94億7920万 | +4.61% |
| 10/14 | 6,850 | 6,850 | 6,770 | 6,770 | +1.8% | 500 | 92億720万 | +2.19% |
| 10/10 | 6,880 | 6,880 | 6,650 | 6,650 | -3.48% | 900 | 90億4400万 | +0.85% |
| 10/09 | 6,860 | 6,950 | 6,820 | 6,890 | +0.44% | 1,400 | 93億7040万 | +4.9% |
| 10/08 | 6,860 | 6,860 | 6,860 | 6,860 | -1.01% | 100 | 93億2960万 | +5.01% |
| 10/07 | 6,950 | 6,960 | 6,930 | 6,930 | -2.39% | 700 | 94億2480万 | +6.66% |
| 10/06 | （5%ルール）オールド・ピーク・グループ・リミテッド(Old Pea…（5.1%）オールド・ピーク・リミテッド(Old Peak Limited)（0%） |
| 10/06 | 7,100 | 7,300 | 7,040 | 7,100 | 0% | 3,000 | 96億5600万 | +9.92% |
| 10/03 | 7,130 | 7,130 | 7,080 | 7,100 | -0.56% | 1,500 | 96億5600万 | +10.7% |
| 10/02 | 6,940 | 7,140 | 6,840 | 7,140 | +5.93% | 2,700 | 97億1040万 | +12.11% |
| 10/01 | 7,020 | 7,020 | 6,740 | 6,740 | -5.47% | 1,800 | 91億6640万 | +6.63% |
| 09/30 | 6,820 | 7,390 | 6,810 | 7,130 | +4.39% | 3,800 | 96億9680万 | +13.34% |
| 09/29 | 6,560 | 6,900 | 6,560 | 6,830 | +4.27% | 2,800 | 92億8880万 | +9.42% |
| 09/26 | 6,460 | 6,550 | 6,460 | 6,550 | +1.39% | 1,400 | 89億800万 | +5.58% |
| 09/25 | 6,500 | 6,500 | 6,440 | 6,460 | -0.62% | 600 | 87億8560万 | +4.55% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
